Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.55 | 28.84 | 27.90 | 28.22 | 8,330,400 | -0.82(-2.82%) |
May 28, 2020 | 30.21 | 30.33 | 28.80 | 29.04 | 2,077,802 | -0.88(-2.94%) |
May 27, 2020 | 30.50 | 30.75 | 29.48 | 29.92 | 2,916,090 | +0.53(+1.80%) |
May 26, 2020 | 29.75 | 30.10 | 28.89 | 29.39 | 2,573,701 | +1.09(+3.85%) |
May 22, 2020 | 27.77 | 28.58 | 27.54 | 28.30 | 3,130,700 | +0.85(+3.10%) |
May 21, 2020 | 26.54 | 27.69 | 26.11 | 27.45 | 3,938,515 | +0.91(+3.43%) |
May 20, 2020 | 24.31 | 26.75 | 24.11 | 26.54 | 3,960,252 | +2.27(+9.33%) |
May 19, 2020 | 24.13 | 24.54 | 23.68 | 24.27 | 2,368,794 | -0.09(-0.35%) |
May 18, 2020 | 23.87 | 24.57 | 23.87 | 24.36 | 1,811,194 | +1.38(+6.01%) |
May 15, 2020 | 22.70 | 23.04 | 22.22 | 22.98 | 2,631,400 | +0.13(+0.57%) |
May 14, 2020 | 21.77 | 22.97 | 20.93 | 22.85 | 2,519,853 | +0.61(+2.74%) |
May 13, 2020 | 23.82 | 23.82 | 22.06 | 22.24 | 2,321,833 | -1.41(-5.96%) |
May 12, 2020 | 25.15 | 25.34 | 23.63 | 23.65 | 2,466,272 | -1.61(-6.37%) |
May 11, 2020 | 25.60 | 25.70 | 25.16 | 25.26 | 2,391,032 | -0.69(-2.66%) |
May 08, 2020 | 25.14 | 26.01 | 24.92 | 25.95 | 3,114,300 | +1.24(+5.02%) |
May 07, 2020 | 23.81 | 24.89 | 23.81 | 24.71 | 3,098,001 | +1.29(+5.51%) |
May 06, 2020 | 23.84 | 24.28 | 23.32 | 23.42 | 2,981,363 | -0.32(-1.35%) |
May 05, 2020 | 24.64 | 25.66 | 23.69 | 23.74 | 3,510,361 | -0.06(-0.25%) |
May 04, 2020 | 22.94 | 24.03 | 22.41 | 23.80 | 2,242,258 | +0.69(+2.99%) |
May 01, 2020 | 23.43 | 23.64 | 22.80 | 23.11 | 2,156,400 | -0.92(-3.83%) |
Apr 30, 2020 | 24.89 | 25.07 | 24.01 | 24.03 | 2,052,202 | -1.55(-6.06%) |
Apr 29, 2020 | 25.52 | 26.00 | 25.09 | 25.58 | 1,735,562 | +0.83(+3.35%) |
Apr 28, 2020 | 25.10 | 25.54 | 24.29 | 24.75 | 2,221,290 | +0.10(+0.41%) |
Apr 27, 2020 | 23.98 | 24.85 | 23.76 | 24.65 | 3,080,742 | +1.01(+4.27%) |
Apr 24, 2020 | 24.54 | 24.73 | 23.46 | 23.64 | 1,955,900 | -0.62(-2.56%) |
Apr 23, 2020 | 25.04 | 25.40 | 24.23 | 24.26 | 1,509,750 | -0.64(-2.57%) |
Apr 22, 2020 | 25.85 | 26.03 | 24.88 | 24.90 | 1,992,008 | -0.39(-1.54%) |
Apr 21, 2020 | 25.71 | 26.08 | 25.18 | 25.29 | 1,998,017 | -1.41(-5.28%) |
Apr 20, 2020 | 26.46 | 26.80 | 25.86 | 26.70 | 1,890,332 | -0.45(-1.66%) |
Apr 17, 2020 | 27.59 | 28.04 | 26.73 | 27.15 | 2,150,100 | +0.66(+2.49%) |
Apr 16, 2020 | 27.09 | 27.23 | 26.03 | 26.49 | 3,566,683 | -0.86(-3.14%) |
Apr 15, 2020 | 28.76 | 28.76 | 27.31 | 27.35 | 1,815,943 | -1.90(-6.50%) |
Apr 14, 2020 | 29.78 | 30.48 | 28.87 | 29.25 | 3,814,821 | +0.03(+0.10%) |
Apr 13, 2020 | 30.74 | 30.74 | 28.98 | 29.22 | 1,102,951 | -1.78(-5.74%) |
Apr 09, 2020 | 29.33 | 31.17 | 29.10 | 31.00 | 2,283,700 | +2.31(+8.05%) |
Apr 08, 2020 | 28.12 | 29.04 | 27.45 | 28.69 | 1,807,023 | +0.81(+2.91%) |
Apr 07, 2020 | 28.68 | 29.16 | 27.57 | 27.88 | 2,842,944 | +0.85(+3.14%) |
Apr 06, 2020 | 26.02 | 27.38 | 25.96 | 27.03 | 2,900,969 | +2.42(+9.83%) |
Apr 03, 2020 | 25.99 | 26.50 | 24.45 | 24.61 | 2,294,000 | -1.71(-6.50%) |
Apr 02, 2020 | 25.67 | 27.23 | 25.67 | 26.32 | 2,276,391 | +0.30(+1.15%) |
Apr 01, 2020 | 27.27 | 27.43 | 25.53 | 26.02 | 1,982,343 | -2.44(-8.57%) |
Mar 31, 2020 | 30.16 | 30.16 | 28.02 | 28.46 | 5,591,678 | -2.08(-6.81%) |
Mar 30, 2020 | 29.15 | 30.63 | 28.04 | 30.54 | 2,062,692 | +1.47(+5.06%) |
Mar 27, 2020 | 28.22 | 30.18 | 28.10 | 29.07 | 3,075,000 | -0.60(-2.02%) |
Mar 26, 2020 | 26.20 | 30.07 | 25.53 | 29.67 | 3,721,408 | +3.95(+15.36%) |
Mar 25, 2020 | 26.00 | 26.41 | 24.66 | 25.72 | 6,418,420 | +0.12(+0.47%) |
Mar 24, 2020 | 24.66 | 25.99 | 24.30 | 25.60 | 4,464,839 | +2.34(+10.06%) |
Mar 23, 2020 | 25.67 | 25.67 | 22.54 | 23.26 | 3,341,086 | -2.71(-10.44%) |
Mar 20, 2020 | 27.00 | 27.61 | 25.55 | 25.97 | 4,155,200 | -1.09(-4.03%) |
Mar 19, 2020 | 27.00 | 28.60 | 26.52 | 27.06 | 3,775,108 | -0.43(-1.56%) |
Mar 18, 2020 | 27.81 | 29.02 | 26.07 | 27.49 | 5,941,737 | -2.73(-9.03%) |
Mar 17, 2020 | 27.73 | 30.52 | 25.95 | 30.22 | 3,721,558 | +2.98(+10.94%) |
Mar 16, 2020 | 30.04 | 30.31 | 27.07 | 27.24 | 2,928,154 | -5.53(-16.88%) |
Mar 13, 2020 | 32.38 | 32.85 | 30.38 | 32.77 | 3,214,500 | +2.09(+6.81%) |
Mar 12, 2020 | 33.16 | 33.88 | 30.37 | 30.68 | 3,018,005 | -5.20(-14.49%) |
Mar 11, 2020 | 36.54 | 37.10 | 35.42 | 35.88 | 1,928,269 | -1.95(-5.15%) |
Mar 10, 2020 | 37.87 | 38.09 | 36.25 | 37.83 | 1,846,296 | +1.18(+3.22%) |
Mar 09, 2020 | 37.60 | 38.42 | 36.12 | 36.65 | 1,661,992 | -4.05(-9.95%) |
Mar 06, 2020 | 39.77 | 40.93 | 39.39 | 40.70 | 1,534,100 | -0.47(-1.14%) |
Mar 05, 2020 | 42.05 | 42.26 | 40.70 | 41.17 | 1,047,350 | -1.91(-4.43%) |
Mar 04, 2020 | 42.11 | 43.11 | 41.71 | 43.08 | 997,870 | +1.46(+3.51%) |
Mar 03, 2020 | 42.60 | 43.02 | 41.18 | 41.62 | 1,045,742 | -0.87(-2.05%) |